NFLX261218C01320000
NFLX Dec 18 2026 1320.00 Call
optionOPRA
InactiveNov 14, 2025
111.15USD-14.302%(-18.55)3Vol55OI
NFLX261218C01320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 114.41 | 114.85 | 111.15 | 111.15 | -14.302% | 3 | 55 | 0.000% |
| 2025-11-12 | 118.00 | 129.70 | 118.00 | 129.70 | +25.971% | 12 | 54 | -14.302% |
| 2025-11-07 | 103.25 | 103.25 | 102.00 | 102.96 | +0.204% | 8 | 64 | +7.955% |
| 2025-11-06 | 102.75 | 102.75 | 102.75 | 102.75 | -5.300% | 1 | 56 | +8.175% |
| 2025-11-03 | 108.50 | 108.50 | 108.50 | 108.50 | +11.913% | 1 | 55 | +2.442% |
| 2025-10-30 | 100.53 | 100.53 | 96.95 | 96.95 | -6.256% | 4 | 55 | +14.647% |
| 2025-10-28 | 102.26 | 103.42 | 102.26 | 103.42 | +3.399% | 2 | 53 | +7.474% |
| 2025-10-27 | 100.02 | 100.02 | 100.02 | 100.02 | -3.100% | 3 | 51 | +11.128% |
| 2025-10-23 | 101.40 | 103.28 | 101.40 | 103.22 | -5.813% | 23 | 51 | +7.683% |
| 2025-10-22 | 116.50 | 120.45 | 106.98 | 109.59 | -37.270% | 20 | 44 | +1.423% |
| 2025-10-21 | 175.40 | 175.65 | 174.70 | 174.70 | +2.783% | 4 | 35 | -36.377% |
| 2025-10-20 | 169.97 | 169.97 | 169.97 | 169.97 | -3.972% | 1 | 37 | -34.606% |
| 2025-10-10 | 177.92 | 177.92 | 176.04 | 177.00 | +12.919% | 6 | 36 | -37.203% |
| 2025-10-08 | 156.35 | 156.75 | 156.35 | 156.75 | +7.717% | 2 | 37 | -29.091% |
| 2025-10-07 | 143.29 | 145.52 | 143.29 | 145.52 | +16.603% | 3 | 33 | -23.619% |
| 2025-10-02 | 127.00 | 127.00 | 124.80 | 124.80 | -21.013% | 3 | 33 | -10.937% |
| 2025-09-15 | 153.05 | 158.00 | 153.05 | 158.00 | -13.277% | 2 | 32 | -29.652% |
| 2025-09-09 | 182.19 | 182.19 | 182.19 | 182.19 | +5.251% | 2 | 33 | -38.992% |
| 2025-09-04 | 173.10 | 173.10 | 173.10 | 173.10 | -2.026% | 1 | 33 | -35.789% |
| 2025-08-25 | 168.00 | 176.68 | 168.00 | 176.68 | +0.960% | 2 | 33 | -37.090% |
| 2025-08-14 | 175.00 | 175.00 | 175.00 | 175.00 | +1.098% | 1 | 32 | -36.486% |
| 2025-08-12 | 173.10 | 173.10 | 173.10 | 173.10 | +1.692% | 1 | 32 | -35.789% |
| 2025-08-11 | 170.22 | 170.22 | 170.22 | 170.22 | +8.628% | 2 | 31 | -34.702% |
| 2025-08-08 | 156.70 | 156.70 | 156.70 | 156.70 | +10.539% | 2 | 33 | -29.068% |
| 2025-08-05 | 145.18 | 145.18 | 141.76 | 141.76 | -4.795% | 3 | 35 | -21.593% |
| 2025-08-04 | 148.90 | 148.90 | 148.90 | 148.90 | +4.418% | 1 | 33 | -25.353% |
| 2025-08-01 | 142.60 | 142.60 | 142.60 | 142.60 | -8.899% | 1 | 34 | -22.055% |
| 2025-07-30 | 158.21 | 158.21 | 156.53 | 156.53 | +3.505% | 2 | 35 | -28.991% |
| 2025-07-29 | 148.88 | 152.10 | 148.88 | 151.23 | +0.672% | 6 | 35 | -26.503% |
| 2025-07-24 | 150.22 | 150.22 | 150.22 | 150.22 | -9.506% | 2 | 32 | -26.009% |
| 2025-07-22 | 166.00 | 166.00 | 166.00 | 166.00 | -11.301% | 1 | 30 | -33.042% |
| 2025-07-21 | 178.45 | 187.15 | 178.45 | 187.15 | +6.943% | 7 | 30 | -40.609% |
| 2025-07-18 | 187.50 | 187.50 | 175.00 | 175.00 | -19.347% | 4 | 27 | -36.486% |
| 2025-07-17 | 216.98 | 216.98 | 216.98 | 216.98 | +3.645% | 1 | 25 | -48.774% |
| 2025-07-15 | 209.35 | 209.35 | 209.35 | 209.35 | -7.162% | 1 | 25 | -46.907% |
| 2025-07-14 | 213.45 | 225.50 | 213.45 | 225.50 | -4.193% | 2 | 25 | -50.710% |
| 2025-07-09 | 235.37 | 235.37 | 235.37 | 235.37 | -2.506% | 2 | 25 | -52.776% |
| 2025-07-08 | 241.42 | 241.42 | 241.42 | 241.42 | -4.483% | 1 | 25 | -53.960% |
| 2025-07-03 | 252.75 | 252.75 | 252.75 | 252.75 | +4.085% | 1 | 25 | -56.024% |
| 2025-07-02 | 239.21 | 242.83 | 237.23 | 242.83 | -1.164% | 7 | 25 | -54.227% |
| 2025-07-01 | 246.57 | 246.57 | 245.69 | 245.69 | -11.287% | 2 | 30 | -54.760% |
| 2025-06-30 | 276.95 | 276.95 | 276.95 | 276.95 | +7.141% | 1 | 30 | -59.866% |
| 2025-06-27 | 258.49 | 258.49 | 258.49 | 258.49 | +4.466% | 1 | 30 | -57.000% |
| 2025-06-26 | 247.44 | 247.44 | 247.44 | 247.44 | +14.402% | 1 | 30 | -55.080% |
| 2025-06-18 | 216.29 | 216.29 | 216.29 | 216.29 | -0.088% | 1 | 30 | -48.611% |
| 2025-06-11 | 216.48 | 216.48 | 216.48 | 216.48 | +8.844% | 1 | 30 | -48.656% |
| 2025-06-10 | 213.99 | 213.99 | 198.89 | 198.89 | -13.364% | 2 | 29 | -44.115% |
| 2025-06-06 | 227.78 | 229.57 | 227.78 | 229.57 | -3.752% | 4 | 29 | -51.583% |
| 2025-06-05 | 238.52 | 238.52 | 238.52 | 238.52 | +5.544% | 1 | 28 | -53.400% |
| 2025-06-04 | 221.73 | 225.99 | 221.73 | 225.99 | +9.944% | 2 | 29 | -50.816% |
| 2025-05-22 | 205.05 | 205.55 | 205.05 | 205.55 | +14.372% | 2 | 27 | -45.926% |
| 2025-05-09 | 175.85 | 179.72 | 175.85 | 179.72 | +33.008% | 14 | 27 | -38.154% |
| 2025-04-22 | 138.00 | 138.00 | 135.12 | 135.12 | +42.607% | 10 | 25 | -17.740% |
| 2025-04-17 | 94.90 | 94.90 | 94.75 | 94.75 | -6.002% | 2 | 15 | +17.309% |
| 2025-04-15 | 101.60 | 101.60 | 100.80 | 100.80 | +2.857% | 2 | 15 | +10.268% |
| 2025-03-19 | 97.80 | 98.00 | 97.80 | 98.00 | -7.197% | 2 | 14 | +13.418% |
| 2025-03-05 | 105.60 | 105.60 | 105.60 | 105.60 | -4.891% | 1 | 13 | +5.256% |
| 2025-02-27 | 111.03 | 111.03 | 111.03 | 111.03 | +1.397% | 1 | 13 | +0.108% |
| 2025-02-03 | 109.40 | 109.50 | 109.40 | 109.50 | +2.865% | 2 | 12 | +1.507% |
| 2025-01-24 | 106.75 | 106.75 | 106.45 | 106.45 | +54.611% | 4 | 11 | +4.415% |
| 2025-01-17 | 68.85 | 68.85 | 68.85 | 68.85 | +6.910% | 2 | 9 | +61.438% |
| 2025-01-15 | 64.75 | 64.75 | 64.30 | 64.40 | -37.524% | 14 | 9 | +72.593% |
| 2024-12-11 | 103.45 | 103.45 | 103.08 | 103.08 | +12.903% | 2 | 2 | +7.829% |
| 2024-12-09 | 91.90 | 91.90 | 91.30 | 91.30 | -2.665% | 2 | 2 | +21.742% |
| 2024-12-06 | 94.30 | 94.30 | 93.80 | 93.80 | 0.000% | 4 | 1 | +18.497% |